Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 3,442.4 | 3,482.65 | 3,401.9 | 3,443.05 | 29.4278 | +29.45 (+0.86%) | 343 |
2 Jul 2021 | INR | 3,424.9 | 3,462.05 | 3,387.95 | 3,413.6 | 29.1761 | +0.9 (+0.03%) | 2,138 |
1 Jul 2021 | INR | 3,457.85 | 3,470 | 3,386.45 | 3,412.7 | 29.1684 | -38.85 (-1.13%) | 621 |
30 Jun 2021 | INR | 3,462.75 | 3,476.8 | 3,430 | 3,451.55 | 29.5004 | +13.4 (+0.39%) | 511 |
29 Jun 2021 | INR | 3,496.5 | 3,519.15 | 3,428.3 | 3,438.15 | 29.3859 | -63.35 (-1.81%) | 692 |
28 Jun 2021 | INR | 3,516 | 3,567.15 | 3,459.35 | 3,501.5 | 29.9274 | +20.65 (+0.59%) | 1,326 |
25 Jun 2021 | INR | 3,401.05 | 3,486 | 3,382.05 | 3,480.85 | 29.7509 | +111.3 (+3.30%) | 815 |
24 Jun 2021 | INR | 3,392.25 | 3,420.25 | 3,337 | 3,369.55 | 28.7996 | -32.95 (-0.97%) | 306 |
23 Jun 2021 | INR | 3,421 | 3,427.05 | 3,381.3 | 3,402.5 | 29.0812 | +4.6 (+0.14%) | 865 |
22 Jun 2021 | INR | 3,462.3 | 3,464.95 | 3,384.75 | 3,397.9 | 29.0419 | -21.75 (-0.64%) | 808 |
21 Jun 2021 | INR | 3,402.7 | 3,461.8 | 3,349.4 | 3,419.65 | 29.2278 | -53.8 (-1.55%) | 1,121 |
18 Jun 2021 | INR | 3,536.1 | 3,552.5 | 3,379.5 | 3,473.45 | 29.6876 | -12.15 (-0.35%) | 1,385 |
17 Jun 2021 | INR | 3,533.35 | 3,786.4 | 3,450.15 | 3,485.6 | 29.7915 | +5.2 (+0.15%) | 7,085 |
16 Jun 2021 | INR | 3,538.05 | 3,595 | 3,455 | 3,480.4 | 29.747 | -29.25 (-0.83%) | 586 |
15 Jun 2021 | INR | 3,587.55 | 3,616.5 | 3,485.75 | 3,509.65 | 29.997 | -38.3 (-1.08%) | 671 |
14 Jun 2021 | INR | 3,600 | 3,629.2 | 3,541 | 3,547.95 | 30.3244 | -27.15 (-0.76%) | 1,465 |
11 Jun 2021 | INR | 3,678.95 | 3,678.95 | 3,530 | 3,575.1 | 30.5564 | -67.2 (-1.84%) | 1,663 |
10 Jun 2021 | INR | 3,686.7 | 3,761.1 | 3,595 | 3,642.3 | 31.1308 | -107.85 (-2.88%) | 858 |
9 Jun 2021 | INR | 3,848.1 | 3,849 | 3,729.2 | 3,750.15 | 32.0526 | -24.85 (-0.66%) | 1,274 |
8 Jun 2021 | INR | 3,982 | 3,999 | 3,753.8 | 3,775 | 32.265 | -103.35 (-2.66%) | 3,215 |
7 Jun 2021 | INR | 3,700 | 3,975 | 3,700 | 3,878.35 | 33.1483 | +284.05 (+7.90%) | 5,285 |
4 Jun 2021 | INR | 3,670.95 | 3,720.15 | 3,560 | 3,594.3 | 30.7205 | -132.7 (-3.56%) | 3,286 |
3 Jun 2021 | INR | 3,727 | 3,758.45 | 3,586.85 | 3,727 | 31.8547 | +73.05 (+2.00%) | 5,582 |
2 Jun 2021 | INR | 3,588.35 | 3,692.55 | 3,531.45 | 3,653.95 | 31.2303 | +67.75 (+1.89%) | 1,023 |
1 Jun 2021 | INR | 3,646 | 3,700 | 3,437.5 | 3,586.2 | 30.6513 | +31.15 (+0.88%) | 1,241 |
31 May 2021 | INR | 3,540 | 3,722.35 | 3,519.05 | 3,555.05 | 30.385 | +113 (+3.28%) | 1,167 |
28 May 2021 | INR | 3,475 | 3,497 | 3,417 | 3,442.05 | 29.4192 | +12.45 (+0.36%) | 93 |
27 May 2021 | INR | 3,300 | 3,539.35 | 3,300 | 3,429.6 | 29.3128 | +189.1 (+5.84%) | 2,218 |
26 May 2021 | INR | 3,249 | 3,300 | 3,169.25 | 3,240.5 | 27.6966 | +7.4 (+0.23%) | 877 |
25 May 2021 | INR | 3,188 | 3,236.55 | 3,185.55 | 3,233.1 | 27.6333 | +64.6 (+2.04%) | 83 |